Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 112.23 | 113.82 | 111.48 | 112.31 | 1,989,540 | +0.13(+0.11%) |
Sep 29, 2022 | 112.28 | 112.46 | 111.15 | 112.18 | 689,509 | -1.07(-0.94%) |
Sep 28, 2022 | 111.80 | 113.76 | 111.08 | 113.25 | 606,309 | +2.53(+2.28%) |
Sep 27, 2022 | 113.73 | 113.73 | 109.79 | 110.72 | 964,708 | -1.84(-1.64%) |
Sep 26, 2022 | 113.16 | 114.50 | 112.01 | 112.56 | 656,884 | -0.75(-0.66%) |
Sep 23, 2022 | 113.79 | 114.07 | 111.70 | 113.31 | 773,811 | -1.07(-0.93%) |
Sep 22, 2022 | 116.15 | 116.65 | 114.28 | 114.38 | 757,388 | -2.03(-1.74%) |
Sep 21, 2022 | 118.85 | 119.72 | 116.36 | 116.41 | 556,386 | -1.29(-1.09%) |
Sep 20, 2022 | 118.52 | 118.52 | 116.94 | 117.70 | 579,105 | -1.65(-1.38%) |
Sep 19, 2022 | 116.87 | 119.47 | 116.87 | 119.36 | 589,931 | +1.56(+1.33%) |
Sep 16, 2022 | 119.16 | 119.16 | 116.73 | 117.79 | 1,494,723 | -2.47(-2.05%) |
Sep 15, 2022 | 121.63 | 122.36 | 119.79 | 120.26 | 970,216 | -1.60(-1.32%) |
Sep 14, 2022 | 122.26 | 122.92 | 120.85 | 121.86 | 930,991 | -0.19(-0.15%) |
Sep 13, 2022 | 122.70 | 123.71 | 121.50 | 122.05 | 1,175,378 | -3.33(-2.65%) |
Sep 12, 2022 | 124.53 | 125.91 | 124.53 | 125.38 | 1,177,831 | +1.04(+0.83%) |
Sep 09, 2022 | 123.28 | 124.73 | 122.96 | 124.34 | 1,054,222 | +1.77(+1.44%) |
Sep 08, 2022 | 120.41 | 122.76 | 119.99 | 122.57 | 1,060,255 | +1.34(+1.11%) |
Sep 07, 2022 | 118.32 | 121.47 | 118.32 | 121.22 | 1,297,712 | +3.08(+2.61%) |
Sep 06, 2022 | 116.69 | 118.23 | 115.63 | 118.14 | 2,060,366 | +1.66(+1.43%) |
Sep 02, 2022 | 120.08 | 120.64 | 116.00 | 116.48 | 1,574,954 | -2.57(-2.16%) |
Sep 01, 2022 | 118.16 | 119.12 | 117.46 | 119.05 | 1,013,966 | +0.27(+0.22%) |
Aug 31, 2022 | 119.45 | 120.22 | 118.53 | 118.78 | 1,107,669 | -0.19(-0.16%) |
Aug 30, 2022 | 121.12 | 121.38 | 118.55 | 118.97 | 790,686 | -1.58(-1.31%) |
Aug 29, 2022 | 120.59 | 121.25 | 119.90 | 120.55 | 482,179 | -0.70(-0.58%) |
Aug 26, 2022 | 126.22 | 126.22 | 120.87 | 121.25 | 599,740 | -4.60(-3.65%) |
Aug 25, 2022 | 125.64 | 125.90 | 124.57 | 125.85 | 754,764 | +0.73(+0.59%) |
Aug 24, 2022 | 125.14 | 125.69 | 124.17 | 125.12 | 966,312 | +0.19(+0.15%) |
Aug 23, 2022 | 124.44 | 125.32 | 123.94 | 124.93 | 760,146 | +0.23(+0.18%) |
Aug 22, 2022 | 125.70 | 126.15 | 124.22 | 124.70 | 677,816 | -2.72(-2.13%) |
Aug 19, 2022 | 128.26 | 128.26 | 126.95 | 127.42 | 883,727 | -1.22(-0.95%) |
Aug 18, 2022 | 128.48 | 129.11 | 127.85 | 128.64 | 715,741 | +0.48(+0.38%) |
Aug 17, 2022 | 127.33 | 128.57 | 126.91 | 128.15 | 750,522 | -0.66(-0.51%) |
Aug 16, 2022 | 127.40 | 129.34 | 127.26 | 128.82 | 722,556 | +0.75(+0.59%) |
Aug 15, 2022 | 127.25 | 128.22 | 126.60 | 128.06 | 949,309 | +0.24(+0.19%) |
Aug 12, 2022 | 126.26 | 127.88 | 125.73 | 127.83 | 1,055,316 | +2.11(+1.68%) |
Aug 11, 2022 | 126.68 | 127.41 | 125.45 | 125.72 | 861,012 | +0.12(+0.09%) |
Aug 10, 2022 | 125.77 | 126.02 | 124.78 | 125.60 | 897,514 | +2.19(+1.78%) |
Aug 09, 2022 | 123.60 | 123.95 | 122.66 | 123.41 | 784,083 | -0.81(-0.65%) |
Aug 08, 2022 | 125.74 | 125.88 | 124.03 | 124.22 | 996,931 | -0.58(-0.47%) |
Aug 05, 2022 | 123.13 | 124.89 | 122.77 | 124.80 | 799,428 | +0.86(+0.69%) |
Aug 04, 2022 | 124.92 | 125.13 | 123.88 | 123.94 | 800,012 | -0.85(-0.68%) |
Aug 03, 2022 | 124.30 | 125.40 | 123.90 | 124.79 | 1,403,910 | +1.41(+1.15%) |
Aug 02, 2022 | 130.42 | 130.42 | 122.93 | 123.38 | 1,979,837 | +2.40(+1.99%) |
Aug 01, 2022 | 121.12 | 121.84 | 120.34 | 120.98 | 1,515,790 | -1.11(-0.91%) |
Jul 29, 2022 | 119.47 | 122.34 | 118.52 | 122.08 | 1,133,498 | +2.82(+2.36%) |
Jul 28, 2022 | 118.11 | 119.54 | 116.78 | 119.27 | 817,738 | +2.03(+1.73%) |
Jul 27, 2022 | 115.48 | 117.77 | 114.90 | 117.24 | 760,870 | +2.44(+2.13%) |
Jul 26, 2022 | 114.18 | 114.99 | 113.52 | 114.80 | 759,991 | +0.62(+0.55%) |
Jul 25, 2022 | 114.14 | 114.83 | 113.21 | 114.18 | 718,227 | +0.17(+0.15%) |
Jul 22, 2022 | 114.81 | 115.14 | 113.31 | 114.01 | 813,927 | -0.30(-0.26%) |
Jul 21, 2022 | 112.56 | 114.35 | 112.06 | 114.31 | 700,356 | +1.79(+1.59%) |
Jul 20, 2022 | 111.85 | 112.79 | 111.21 | 112.52 | 734,501 | +0.91(+0.81%) |
Jul 19, 2022 | 109.06 | 111.83 | 108.71 | 111.61 | 1,336,322 | +3.76(+3.48%) |
Jul 18, 2022 | 110.66 | 111.11 | 107.58 | 107.85 | 1,028,451 | -2.57(-2.33%) |
Jul 15, 2022 | 109.91 | 110.47 | 108.74 | 110.42 | 848,546 | +1.95(+1.80%) |
Jul 14, 2022 | 106.59 | 108.71 | 105.75 | 108.47 | 1,045,572 | +0.15(+0.14%) |
Jul 13, 2022 | 107.33 | 109.19 | 107.02 | 108.32 | 789,003 | -0.67(-0.62%) |
Jul 12, 2022 | 110.43 | 111.59 | 108.66 | 109.00 | 944,220 | -1.65(-1.49%) |
Jul 11, 2022 | 109.02 | 111.35 | 108.59 | 110.65 | 956,661 | -0.41(-0.37%) |
Jul 08, 2022 | 112.18 | 112.18 | 110.26 | 111.06 | 819,144 | -1.05(-0.93%) |
Jul 07, 2022 | 111.48 | 112.35 | 110.97 | 112.11 | 1,087,839 | +1.06(+0.95%) |
Jul 06, 2022 | 110.66 | 112.03 | 109.41 | 111.05 | 1,048,282 | +0.93(+0.84%) |
Jul 05, 2022 | 108.93 | 110.23 | 107.55 | 110.12 | 1,155,228 | -0.06(-0.05%) |